PT Indospring Tbk (IDX:INDS)
Indonesia · Delayed Price · Currency is IDR 254.00
-4.00 (-1.55%)
Oct 7, 2026, 11:52 AM WIB
PT Indospring Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 258.00 | 260.00 | 250.00 | 254.00 | - | -1.55% | 705,800 |
| Oct 6, 2026 | 244.00 | 268.00 | 244.00 | 258.00 | - | 5.74% | 4,686,100 |
| Oct 5, 2026 | 240.00 | 244.00 | 232.00 | 244.00 | 244.00 | 2.52% | 2,107,000 |
| Oct 2, 2026 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | - | 212,800 |
| Oct 1, 2026 | 238.00 | 242.00 | 232.00 | 238.00 | 238.00 | 0.85% | 1,235,200 |
| Sep 30, 2026 | 242.00 | 244.00 | 234.00 | 236.00 | 236.00 | - | 676,100 |
| Sep 29, 2026 | 240.00 | 242.00 | 230.00 | 236.00 | 236.00 | -2.48% | 2,718,500 |
| Sep 28, 2026 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 0.83% | 767,700 |
| Sep 25, 2026 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | -1.64% | 1,183,400 |
| Sep 24, 2026 | 250.00 | 250.00 | 242.00 | 244.00 | 244.00 | -2.40% | 1,059,500 |
| Sep 23, 2026 | 250.00 | 252.00 | 242.00 | 250.00 | 250.00 | 0.81% | 301,500 |
| Sep 22, 2026 | 250.00 | 252.00 | 242.00 | 248.00 | 248.00 | -1.59% | 1,161,500 |
| Sep 21, 2026 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | -0.79% | 803,800 |
| Sep 18, 2026 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | 0.79% | 1,018,700 |
| Sep 17, 2026 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | - | 946,100 |
| Sep 16, 2026 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | -0.79% | 1,099,200 |
| Sep 15, 2026 | 256.00 | 262.00 | 252.00 | 254.00 | 254.00 | -1.55% | 1,318,000 |
| Sep 14, 2026 | 262.00 | 264.00 | 252.00 | 258.00 | 258.00 | -0.77% | 2,680,000 |
| Sep 11, 2026 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | -4.41% | 2,534,600 |
| Sep 10, 2026 | 272.00 | 276.00 | 268.00 | 272.00 | 272.00 | - | 1,535,600 |
| Sep 9, 2026 | 272.00 | 272.00 | 268.00 | 272.00 | 272.00 | - | 1,535,400 |
| Sep 8, 2026 | 270.00 | 274.00 | 268.00 | 272.00 | 272.00 | 0.74% | 674,800 |
| Sep 7, 2026 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | - | 865,400 |
| Sep 4, 2026 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | -0.74% | 1,249,100 |
| Sep 3, 2026 | 268.00 | 276.00 | 264.00 | 272.00 | 272.00 | 3.03% | 1,684,900 |
| Sep 2, 2026 | 264.00 | 270.00 | 264.00 | 264.00 | 264.00 | - | 854,600 |
| Sep 1, 2026 | 268.00 | 270.00 | 264.00 | 264.00 | 264.00 | -1.49% | 1,709,800 |
| Aug 31, 2026 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 0.75% | 1,054,700 |
| Aug 28, 2026 | 270.00 | 272.00 | 262.00 | 266.00 | 266.00 | -1.48% | 1,566,700 |
| Aug 27, 2026 | 264.00 | 272.00 | 262.00 | 270.00 | 270.00 | 1.50% | 997,200 |
| Aug 26, 2026 | 274.00 | 276.00 | 262.00 | 266.00 | 266.00 | -2.92% | 2,521,900 |
| Aug 24, 2026 | 268.00 | 276.00 | 264.00 | 274.00 | 274.00 | 3.01% | 2,466,100 |
| Aug 21, 2026 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | - | 1,841,400 |
| Aug 20, 2026 | 260.00 | 266.00 | 258.00 | 266.00 | 266.00 | 2.31% | 2,481,300 |
| Aug 19, 2026 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | -0.76% | 1,701,700 |
| Aug 18, 2026 | 266.00 | 268.00 | 258.00 | 262.00 | 262.00 | -0.76% | 3,240,900 |
| Aug 14, 2026 | 266.00 | 268.00 | 260.00 | 264.00 | 264.00 | -1.49% | 892,600 |
| Aug 13, 2026 | 272.00 | 272.00 | 262.00 | 268.00 | 268.00 | -1.47% | 1,478,500 |
| Aug 12, 2026 | 264.00 | 274.00 | 264.00 | 272.00 | 272.00 | 3.03% | 899,400 |
| Aug 11, 2026 | 278.00 | 278.00 | 260.00 | 264.00 | 264.00 | -4.35% | 1,457,200 |
| Aug 10, 2026 | 278.00 | 280.00 | 274.00 | 276.00 | 276.00 | 0.73% | 1,072,100 |
| Aug 7, 2026 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | -1.44% | 1,088,900 |
| Aug 6, 2026 | 286.00 | 288.00 | 272.00 | 278.00 | 278.00 | -2.80% | 6,090,000 |
| Aug 5, 2026 | 278.00 | 288.00 | 276.00 | 286.00 | 286.00 | 2.88% | 3,039,800 |
| Aug 4, 2026 | 280.00 | 286.00 | 276.00 | 278.00 | 278.00 | -0.71% | 3,228,500 |
| Aug 3, 2026 | 282.00 | 286.00 | 274.00 | 280.00 | 280.00 | - | 4,980,100 |
| Jul 31, 2026 | 276.00 | 286.00 | 274.00 | 280.00 | 280.00 | 2.94% | 2,233,000 |
| Jul 30, 2026 | 268.00 | 274.00 | 268.00 | 272.00 | 272.00 | 0.74% | 790,400 |
| Jul 29, 2026 | 274.00 | 278.00 | 264.00 | 270.00 | 270.00 | -0.74% | 698,500 |
| Jul 28, 2026 | 274.00 | 280.00 | 268.00 | 272.00 | 272.00 | -0.73% | 605,500 |